LSE, SMST End of Day and Historical Share Prices [Leverage Shares -3x Short MicroStrategy (MSTR) ETP]

14 Apr 2026

LAST: 691.3	CHANGE: 4.75	OPEN: 801.5	HIGH: 801.5	ASK: 280.7	VOLUME: 93.1K
LAST: 691.3	CHG(%): 0.52	PREV: 913.3	LOW: 630.3	BID: 274.7

Period:

Date	Open	High	Low	Close	Volume
14 Apr 26	801.5	801.5	630.3	691.3	93.1K
13 Apr 26	1014.5	1024.5	877.0	908.5	46.7K
10 Apr 26	929.3	939.8	866.3	913.3	44.0K
09 Apr 26	960.3	992.5	884.8	884.8	48.9K
08 Apr 26	873.0	949.3	800.0	948.5	58.1K
07 Apr 26	1051.0	1121.0	1003.0	1109.5	45.3K
06 Apr 26	1230.5	1324.5	1157.0	1185.0	44.0K
03 Apr 26	1230.5	1324.5	1157.0	1185.0	44.0K
02 Apr 26	1230.5	1324.5	1157.0	1185.0	43.0K
01 Apr 26	990.3	1153.5	990.3	1107.0	63.9K

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

691.3